Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.52 | 35.38 | 35.38 | 35.38 | 14,259,931 | -0.12(-0.34%) |
Aug 28, 2014 | 35.59 | 35.65 | 35.44 | 35.50 | 5,738,080 | -0.30(-0.83%) |
Aug 27, 2014 | 35.92 | 35.92 | 35.67 | 35.80 | 4,105,808 | +0.11(+0.30%) |
Aug 26, 2014 | 35.94 | 35.97 | 35.66 | 35.69 | 5,810,307 | -0.24(-0.66%) |
Aug 25, 2014 | 35.75 | 36.06 | 35.70 | 35.93 | 5,663,552 | +0.32(+0.91%) |
Aug 22, 2014 | 35.59 | 35.80 | 35.44 | 35.61 | 6,466,047 | +0.16(+0.44%) |
Aug 21, 2014 | 35.49 | 35.66 | 35.32 | 35.45 | 4,455,714 | +0.01(+0.04%) |
Aug 20, 2014 | 35.11 | 35.51 | 35.11 | 35.44 | 4,391,566 | +0.18(+0.51%) |
Aug 19, 2014 | 35.35 | 35.52 | 35.18 | 35.26 | 4,925,842 | -0.02(-0.05%) |
Aug 18, 2014 | 34.91 | 35.34 | 34.83 | 35.27 | 6,343,553 | +0.64(+1.84%) |
Aug 15, 2014 | 34.90 | 35.03 | 34.37 | 34.64 | 5,008,745 | -0.08(-0.22%) |
Aug 14, 2014 | 34.81 | 34.94 | 34.57 | 34.71 | 4,381,229 | +0.02(+0.06%) |
Aug 13, 2014 | 34.61 | 34.93 | 34.37 | 34.69 | 7,126,398 | +0.23(+0.68%) |
Aug 12, 2014 | 34.58 | 34.78 | 34.35 | 34.46 | 10,179,249 | -0.15(-0.43%) |
Aug 11, 2014 | 34.79 | 34.80 | 34.57 | 34.61 | 8,738,804 | +0.00(+0.00%) |
Aug 08, 2014 | 34.27 | 34.57 | 34.08 | 34.61 | 7,488,861 | +0.32(+0.93%) |
Aug 07, 2014 | 34.89 | 34.91 | 34.12 | 34.29 | 7,523,036 | -0.35(-1.02%) |
Aug 06, 2014 | 34.36 | 34.69 | 34.33 | 34.64 | 5,649,852 | +0.10(+0.29%) |
Aug 05, 2014 | 34.47 | 34.87 | 34.37 | 34.54 | 5,417,943 | -0.11(-0.31%) |
Aug 04, 2014 | 34.52 | 34.76 | 34.26 | 34.65 | 5,276,418 | +0.17(+0.49%) |
Aug 01, 2014 | 34.37 | 34.69 | 34.30 | 34.48 | 6,486,529 | -0.16(-0.45%) |
Jul 31, 2014 | 35.32 | 35.49 | 34.57 | 34.64 | 8,641,538 | -1.11(-3.12%) |
Jul 30, 2014 | 35.20 | 35.90 | 35.15 | 35.75 | 10,085,726 | +0.68(+1.93%) |
Jul 29, 2014 | 35.22 | 35.41 | 35.07 | 35.07 | 5,199,263 | -0.13(-0.38%) |
Jul 28, 2014 | 35.00 | 35.30 | 34.81 | 35.21 | 4,526,292 | +0.31(+0.87%) |
Jul 25, 2014 | 35.18 | 35.38 | 34.85 | 34.90 | 5,055,950 | -0.40(-1.12%) |
Jul 24, 2014 | 35.00 | 35.37 | 34.96 | 35.30 | 8,936,766 | +0.55(+1.59%) |
Jul 23, 2014 | 34.69 | 34.78 | 34.50 | 34.74 | 4,502,320 | +0.15(+0.43%) |
Jul 22, 2014 | 34.63 | 34.87 | 34.58 | 34.60 | 5,607,166 | +0.10(+0.29%) |
Jul 21, 2014 | 34.50 | 34.71 | 34.44 | 34.50 | 4,686,644 | -0.31(-0.90%) |
Jul 18, 2014 | 34.51 | 34.90 | 34.43 | 34.81 | 6,763,372 | +0.44(+1.29%) |
Jul 17, 2014 | 34.32 | 34.56 | 34.26 | 34.37 | 8,307,592 | -0.18(-0.51%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.47 | 34.54 | 8,294,111 | -0.50(-1.42%) |
Jul 15, 2014 | 34.81 | 35.12 | 34.79 | 35.04 | 7,243,837 | +0.04(+0.10%) |
Jul 14, 2014 | 35.00 | 35.11 | 34.84 | 35.00 | 6,092,528 | +0.30(+0.85%) |
Jul 11, 2014 | 34.70 | 34.84 | 34.47 | 34.71 | 6,421,670 | -0.09(-0.27%) |
Jul 10, 2014 | 34.70 | 34.94 | 34.48 | 34.80 | 7,077,960 | -0.53(-1.51%) |
Jul 09, 2014 | 34.93 | 35.37 | 34.89 | 35.34 | 7,824,766 | +0.46(+1.31%) |
Jul 08, 2014 | 35.17 | 35.21 | 34.61 | 34.88 | 8,849,830 | -0.44(-1.25%) |
Jul 07, 2014 | 35.03 | 35.40 | 35.00 | 35.32 | 6,084,556 | +0.09(+0.25%) |
Jul 03, 2014 | 34.82 | 35.23 | 35.23 | 35.23 | 10,173,539 | +0.30(+0.85%) |
Jul 02, 2014 | 35.05 | 35.21 | 34.89 | 34.93 | 6,209,488 | -0.09(-0.27%) |
Jul 01, 2014 | 34.91 | 35.27 | 34.91 | 35.03 | 7,937,803 | +0.20(+0.58%) |
Jun 30, 2014 | 34.81 | 34.91 | 34.62 | 34.83 | 9,503,846 | -0.06(-0.17%) |
Jun 27, 2014 | 35.27 | 35.54 | 34.88 | 34.88 | 20,199,928 | +0.37(+1.07%) |
Jun 26, 2014 | 34.39 | 34.54 | 33.98 | 34.52 | 10,986,393 | +0.18(+0.51%) |
Jun 25, 2014 | 33.69 | 34.37 | 33.69 | 34.34 | 7,948,467 | +0.67(+1.99%) |
Jun 24, 2014 | 33.86 | 34.11 | 33.65 | 33.67 | 8,422,234 | -0.21(-0.62%) |
Jun 23, 2014 | 33.72 | 33.95 | 33.41 | 33.88 | 10,020,640 | +0.16(+0.47%) |
Jun 20, 2014 | 34.17 | 34.19 | 33.70 | 33.72 | 12,677,032 | -0.24(-0.71%) |
Jun 19, 2014 | 34.32 | 34.33 | 33.77 | 33.97 | 5,475,918 | -0.26(-0.75%) |
Jun 18, 2014 | 33.79 | 34.29 | 33.55 | 34.22 | 10,868,115 | +0.50(+1.49%) |
Jun 17, 2014 | 33.58 | 33.75 | 33.34 | 33.72 | 6,780,238 | +0.24(+0.72%) |
Jun 16, 2014 | 33.59 | 33.81 | 33.41 | 33.48 | 6,654,351 | -0.03(-0.09%) |
Jun 13, 2014 | 33.56 | 33.65 | 32.84 | 33.51 | 8,586,869 | -0.07(-0.20%) |
Jun 12, 2014 | 33.77 | 33.88 | 33.49 | 33.58 | 6,935,879 | -0.17(-0.49%) |
Jun 11, 2014 | 33.98 | 34.04 | 33.64 | 33.74 | 10,266,423 | -0.53(-1.53%) |
Jun 10, 2014 | 34.28 | 34.54 | 34.24 | 34.27 | 5,651,313 | +0.04(+0.10%) |
Jun 06, 2014 | 34.20 | 34.52 | 34.20 | 34.23 | 7,390,508 | +0.16(+0.47%) |
Jun 05, 2014 | 34.27 | 34.37 | 33.82 | 34.07 | 8,157,271 | -0.12(-0.34%) |
Jun 04, 2014 | 33.88 | 34.29 | 33.87 | 34.19 | 8,140,363 | +0.26(+0.77%) |
Jun 03, 2014 | 34.32 | 34.40 | 33.90 | 33.93 | 7,517,630 | -0.53(-1.53%) |
Jun 02, 2014 | 34.57 | 34.57 | 34.26 | 34.45 | 4,235,101 | -0.09(-0.25%) |
May 30, 2014 | 34.31 | 34.55 | 34.26 | 34.54 | 5,781,296 | +0.24(+0.69%) |
May 29, 2014 | 34.22 | 34.42 | 34.12 | 34.30 | 4,410,732 | +0.16(+0.46%) |
May 28, 2014 | 34.26 | 34.29 | 33.99 | 34.14 | 5,283,003 | -0.15(-0.44%) |
May 27, 2014 | 34.22 | 34.40 | 34.12 | 34.29 | 7,481,088 | +0.34(+1.00%) |
May 23, 2014 | 33.63 | 33.95 | 33.95 | 33.95 | 16,385,875 | +0.51(+1.53%) |
May 22, 2014 | 33.31 | 33.49 | 33.13 | 33.44 | 3,095,487 | +0.22(+0.67%) |
May 21, 2014 | 32.85 | 33.24 | 32.80 | 33.22 | 5,176,729 | +0.43(+1.30%) |
May 20, 2014 | 33.14 | 33.17 | 32.73 | 32.80 | 6,358,844 | -0.55(-1.65%) |
May 19, 2014 | 33.14 | 33.37 | 33.01 | 33.35 | 5,206,091 | +0.25(+0.74%) |
May 16, 2014 | 32.66 | 33.10 | 32.60 | 33.10 | 6,005,785 | +0.45(+1.37%) |
May 15, 2014 | 32.86 | 32.96 | 32.40 | 32.65 | 6,718,572 | -0.29(-0.87%) |
May 14, 2014 | 33.34 | 33.42 | 32.90 | 32.94 | 7,014,962 | -0.45(-1.35%) |
May 13, 2014 | 33.43 | 33.57 | 33.36 | 33.39 | 4,972,978 | -0.02(-0.05%) |
May 12, 2014 | 32.96 | 33.42 | 32.84 | 33.41 | 7,355,095 | +0.53(+1.61%) |
May 09, 2014 | 32.62 | 32.94 | 32.54 | 32.88 | 5,380,378 | +0.18(+0.55%) |
May 08, 2014 | 32.36 | 32.84 | 32.34 | 32.70 | 8,842,582 | +0.39(+1.21%) |
May 07, 2014 | 32.55 | 32.60 | 32.02 | 32.31 | 6,251,390 | -0.03(-0.10%) |
May 06, 2014 | 32.67 | 32.75 | 32.33 | 32.34 | 4,925,761 | -0.47(-1.42%) |
May 05, 2014 | 32.53 | 32.87 | 32.35 | 32.81 | 5,187,316 | +0.13(+0.41%) |
May 02, 2014 | 32.65 | 32.92 | 32.61 | 32.67 | 4,521,652 | +0.03(+0.10%) |
May 01, 2014 | 32.59 | 32.85 | 32.50 | 32.64 | 5,332,468 | -0.01(-0.04%) |
Apr 30, 2014 | 32.38 | 32.71 | 32.27 | 32.66 | 6,880,168 | +0.21(+0.65%) |
Apr 29, 2014 | 32.11 | 32.55 | 32.07 | 32.45 | 6,932,128 | +0.36(+1.13%) |
Apr 28, 2014 | 32.84 | 32.99 | 31.83 | 32.08 | 12,729,306 | -0.46(-1.42%) |
Apr 25, 2014 | 32.72 | 32.99 | 32.46 | 32.54 | 7,240,989 | -0.31(-0.94%) |
Apr 24, 2014 | 33.14 | 33.29 | 32.72 | 32.85 | 7,543,913 | -0.32(-0.96%) |
Apr 23, 2014 | 33.37 | 33.51 | 33.13 | 33.17 | 5,270,561 | -0.11(-0.34%) |
Apr 22, 2014 | 33.00 | 33.44 | 33.00 | 33.28 | 5,684,582 | +0.20(+0.61%) |
Apr 21, 2014 | 33.09 | 33.15 | 32.82 | 33.08 | 7,582,751 | -0.06(-0.18%) |
Apr 17, 2014 | 32.83 | 33.14 | 33.14 | 33.14 | 20,197,748 | +0.42(+1.27%) |
Apr 16, 2014 | 32.61 | 32.76 | 32.45 | 32.72 | 5,136,062 | +0.37(+1.13%) |
Apr 15, 2014 | 32.40 | 32.62 | 32.11 | 32.36 | 8,686,895 | -0.04(-0.14%) |
Apr 14, 2014 | 32.10 | 32.44 | 31.92 | 32.40 | 8,079,378 | +0.51(+1.59%) |
Apr 11, 2014 | 32.23 | 32.53 | 31.88 | 31.90 | 9,715,683 | -0.54(-1.66%) |
Apr 10, 2014 | 33.02 | 33.20 | 32.34 | 32.43 | 9,312,829 | -0.50(-1.51%) |
Apr 09, 2014 | 32.80 | 32.95 | 32.47 | 32.93 | 7,880,546 | +0.29(+0.88%) |
Apr 08, 2014 | 32.33 | 32.73 | 32.19 | 32.64 | 14,058,270 | +0.94(+2.95%) |
Apr 07, 2014 | 32.59 | 32.65 | 31.60 | 31.71 | 15,402,110 | -0.90(-2.76%) |
Apr 04, 2014 | 33.29 | 33.35 | 32.46 | 32.61 | 10,868,042 | -0.51(-1.55%) |
Apr 03, 2014 | 33.38 | 33.65 | 33.05 | 33.12 | 8,843,277 | -0.25(-0.74%) |
Apr 02, 2014 | 33.44 | 33.57 | 33.27 | 33.37 | 8,503,412 | +0.07(+0.20%) |
Apr 01, 2014 | 33.14 | 33.48 | 33.14 | 33.30 | 8,262,902 | +0.24(+0.72%) |
Mar 31, 2014 | 33.13 | 33.21 | 32.88 | 33.06 | 7,091,177 | +0.14(+0.43%) |
Mar 28, 2014 | 32.94 | 33.18 | 32.80 | 32.92 | 6,687,135 | +0.10(+0.30%) |
Mar 27, 2014 | 32.82 | 33.17 | 32.68 | 32.82 | 9,089,239 | +0.04(+0.14%) |
Mar 26, 2014 | 33.21 | 33.35 | 32.78 | 32.78 | 9,506,566 | -0.19(-0.58%) |
Mar 25, 2014 | 33.73 | 33.80 | 32.94 | 32.97 | 11,756,414 | -0.54(-1.62%) |
Mar 24, 2014 | 33.79 | 33.95 | 33.38 | 33.51 | 11,165,781 | -0.16(-0.47%) |
Mar 21, 2014 | 34.51 | 34.61 | 33.57 | 33.67 | 35,504,076 | -1.82(-5.12%) |
Mar 20, 2014 | 35.34 | 35.49 | 34.81 | 35.49 | 12,509,594 | +0.05(+0.15%) |
Mar 19, 2014 | 35.52 | 35.79 | 35.17 | 35.43 | 6,667,680 | -0.22(-0.62%) |
Mar 18, 2014 | 35.45 | 35.85 | 35.39 | 35.65 | 9,191,010 | +0.30(+0.84%) |
Mar 17, 2014 | 35.31 | 35.43 | 35.15 | 35.36 | 9,580,054 | +0.30(+0.84%) |
Mar 14, 2014 | 35.05 | 35.36 | 34.83 | 35.06 | 6,798,266 | -0.09(-0.27%) |
Mar 13, 2014 | 35.48 | 35.69 | 35.06 | 35.15 | 9,370,526 | -0.20(-0.56%) |
Mar 12, 2014 | 34.96 | 35.36 | 34.93 | 35.35 | 4,799,092 | +0.08(+0.22%) |
Mar 11, 2014 | 35.39 | 35.64 | 35.17 | 35.28 | 5,480,453 | -0.08(-0.23%) |
Mar 10, 2014 | 35.44 | 35.53 | 35.12 | 35.36 | 5,969,398 | -0.21(-0.60%) |
Mar 07, 2014 | 35.41 | 35.85 | 35.41 | 35.57 | 9,975,207 | +0.56(+1.59%) |
Mar 06, 2014 | 34.83 | 35.09 | 34.63 | 35.02 | 6,183,675 | +0.36(+1.03%) |
Mar 05, 2014 | 35.15 | 35.19 | 34.63 | 34.66 | 7,479,169 | -0.54(-1.53%) |
Mar 04, 2014 | 35.17 | 35.39 | 35.08 | 35.19 | 6,323,173 | +0.55(+1.59%) |
Mar 03, 2014 | 34.75 | 34.91 | 34.27 | 34.64 | 6,778,769 | -0.41(-1.16%) |
Feb 28, 2014 | 34.87 | 35.23 | 34.74 | 35.05 | 7,680,727 | +0.13(+0.36%) |
Feb 27, 2014 | 34.92 | 35.09 | 34.68 | 34.93 | 7,370,829 | -0.07(-0.20%) |
Feb 26, 2014 | 34.95 | 35.28 | 34.95 | 35.00 | 8,867,261 | +0.14(+0.40%) |
Feb 25, 2014 | 34.69 | 35.04 | 34.62 | 34.86 | 7,671,880 | +0.12(+0.35%) |
Feb 24, 2014 | 34.29 | 34.87 | 34.13 | 34.74 | 12,404,818 | +0.61(+1.78%) |
Feb 21, 2014 | 33.65 | 34.21 | 33.63 | 34.13 | 9,779,120 | +0.40(+1.19%) |
Feb 20, 2014 | 33.47 | 33.81 | 33.41 | 33.73 | 6,249,519 | +0.34(+1.02%) |
Feb 19, 2014 | 33.30 | 33.72 | 33.30 | 33.39 | 6,051,262 | -0.17(-0.52%) |
Feb 18, 2014 | 33.53 | 33.68 | 33.43 | 33.56 | 6,650,114 | +0.06(+0.19%) |
Feb 14, 2014 | 33.41 | 33.50 | 33.50 | 33.50 | 13,903,256 | +0.09(+0.27%) |
Feb 13, 2014 | 32.95 | 33.45 | 32.91 | 33.41 | 6,902,740 | +0.34(+1.03%) |
Feb 12, 2014 | 33.16 | 33.39 | 32.95 | 33.07 | 7,162,238 | +0.06(+0.18%) |
Feb 11, 2014 | 32.42 | 33.09 | 32.33 | 33.02 | 9,783,942 | +0.58(+1.80%) |
Feb 10, 2014 | 32.46 | 32.57 | 32.19 | 32.43 | 7,204,467 | -0.01(-0.03%) |
Feb 07, 2014 | 32.09 | 32.51 | 32.02 | 32.44 | 7,829,885 | +0.53(+1.65%) |
Feb 06, 2014 | 31.57 | 32.25 | 31.46 | 31.91 | 8,243,604 | +0.41(+1.29%) |
Feb 05, 2014 | 31.45 | 31.62 | 31.17 | 31.51 | 8,253,530 | +0.04(+0.13%) |
Feb 04, 2014 | 31.67 | 31.79 | 31.39 | 31.47 | 7,847,239 | -0.17(-0.52%) |
Feb 03, 2014 | 32.47 | 32.48 | 31.59 | 31.63 | 10,658,876 | -0.88(-2.70%) |
Jan 31, 2014 | 32.57 | 32.72 | 32.29 | 32.51 | 9,693,268 | -0.49(-1.47%) |
Jan 30, 2014 | 32.33 | 33.11 | 32.30 | 33.00 | 11,694,481 | +0.97(+3.02%) |
Jan 29, 2014 | 32.27 | 32.39 | 31.91 | 32.03 | 11,751,176 | -0.42(-1.29%) |
Jan 28, 2014 | 32.26 | 32.65 | 32.20 | 32.45 | 10,160,782 | +0.36(+1.13%) |
Jan 27, 2014 | 32.09 | 32.25 | 32.01 | 32.09 | 12,782,329 | +0.11(+0.35%) |
Jan 24, 2014 | 32.26 | 32.43 | 31.97 | 31.98 | 10,343,543 | -0.48(-1.48%) |
Jan 23, 2014 | 32.58 | 32.66 | 32.14 | 32.46 | 10,631,642 | -0.34(-1.05%) |
Jan 22, 2014 | 33.01 | 33.05 | 32.80 | 32.80 | 8,063,588 | -0.11(-0.34%) |
Jan 21, 2014 | 33.09 | 33.29 | 32.76 | 32.91 | 14,729,231 | +0.16(+0.49%) |
Jan 17, 2014 | 33.29 | 32.75 | 32.75 | 32.75 | 22,075,184 | -0.62(-1.87%) |
Jan 16, 2014 | 33.57 | 33.64 | 33.18 | 33.38 | 5,429,689 | -0.29(-0.85%) |
Jan 15, 2014 | 33.58 | 33.80 | 33.53 | 33.66 | 6,556,913 | +0.12(+0.35%) |
Jan 14, 2014 | 33.52 | 33.62 | 33.32 | 33.55 | 8,747,859 | -0.00(-0.01%) |
Jan 13, 2014 | 34.29 | 34.33 | 33.47 | 33.55 | 9,254,980 | -0.78(-2.26%) |
Jan 10, 2014 | 34.36 | 34.52 | 34.23 | 34.33 | 5,729,527 | -0.08(-0.22%) |
Jan 09, 2014 | 34.55 | 34.57 | 34.26 | 34.40 | 7,017,145 | +0.00(+0.00%) |
Jan 08, 2014 | 34.59 | 34.79 | 34.33 | 34.40 | 7,736,485 | -0.18(-0.52%) |
Jan 07, 2014 | 34.68 | 34.81 | 34.55 | 34.58 | 7,568,036 | +0.03(+0.08%) |
Jan 06, 2014 | 35.02 | 35.08 | 34.54 | 34.56 | 6,765,224 | -0.27(-0.77%) |
Jan 03, 2014 | 34.88 | 35.09 | 34.79 | 34.82 | 6,270,665 | -0.09(-0.27%) |
Jan 02, 2014 | 34.88 | 35.18 | 34.78 | 34.92 | 5,953,700 | -0.18(-0.51%) |
Dec 31, 2013 | 35.15 | 35.10 | 35.10 | 35.10 | 9,200,869 | -0.04(-0.13%) |
Dec 30, 2013 | 34.77 | 35.21 | 34.77 | 35.14 | 4,803,883 | +0.26(+0.74%) |
Dec 27, 2013 | 35.14 | 35.26 | 34.82 | 34.88 | 5,199,275 | -0.01(-0.04%) |
Dec 26, 2013 | 34.69 | 35.02 | 34.68 | 34.89 | 5,164,510 | +0.24(+0.68%) |
Dec 24, 2013 | 34.46 | 34.72 | 34.46 | 34.66 | 3,117,602 | +0.25(+0.71%) |
Dec 23, 2013 | 34.40 | 34.56 | 34.23 | 34.41 | 10,504,613 | -0.10(-0.30%) |
Dec 20, 2013 | 34.56 | 34.68 | 34.20 | 34.52 | 22,904,456 | -0.41(-1.18%) |
Dec 19, 2013 | 35.06 | 35.14 | 34.70 | 34.93 | 11,352,047 | -0.13(-0.37%) |
Dec 18, 2013 | 34.37 | 35.07 | 34.34 | 35.06 | 12,113,642 | +0.80(+2.33%) |
Dec 17, 2013 | 34.34 | 34.47 | 34.09 | 34.26 | 15,661,500 | +0.14(+0.42%) |
Dec 16, 2013 | 34.32 | 34.41 | 34.04 | 34.11 | 10,902,248 | +0.02(+0.05%) |
Dec 13, 2013 | 34.09 | 34.27 | 34.02 | 34.10 | 8,472,483 | +0.08(+0.22%) |
Dec 12, 2013 | 34.33 | 34.33 | 33.66 | 34.02 | 12,126,520 | -0.17(-0.48%) |
Dec 11, 2013 | 35.15 | 35.16 | 34.14 | 34.19 | 14,959,387 | -1.06(-3.00%) |
Dec 10, 2013 | 35.31 | 35.44 | 35.20 | 35.24 | 6,061,772 | -0.25(-0.70%) |
Dec 09, 2013 | 35.56 | 35.71 | 35.44 | 35.49 | 4,831,755 | -0.04(-0.10%) |
Dec 06, 2013 | 35.42 | 35.54 | 35.26 | 35.53 | 4,377,425 | +0.40(+1.15%) |
Dec 05, 2013 | 35.14 | 35.30 | 34.98 | 35.12 | 6,169,205 | +0.06(+0.17%) |
Dec 04, 2013 | 35.10 | 35.23 | 34.82 | 35.07 | 5,431,398 | -0.14(-0.39%) |
Dec 03, 2013 | 35.10 | 35.36 | 34.97 | 35.20 | 5,758,724 | +0.02(+0.05%) |
Dec 02, 2013 | 35.36 | 35.65 | 35.11 | 35.19 | 7,269,050 | -0.02(-0.06%) |
Nov 29, 2013 | 35.40 | 35.48 | 35.18 | 35.21 | 3,905,625 | -0.08(-0.24%) |
Nov 27, 2013 | 35.45 | 35.52 | 35.19 | 35.29 | 4,196,917 | -0.12(-0.34%) |
Nov 26, 2013 | 35.49 | 35.53 | 35.22 | 35.41 | 8,263,521 | +0.21(+0.59%) |
Nov 25, 2013 | 35.17 | 35.42 | 35.09 | 35.20 | 5,151,140 | +0.12(+0.33%) |
Nov 22, 2013 | 34.90 | 35.14 | 34.69 | 35.09 | 7,907,197 | +0.35(+1.00%) |
Nov 21, 2013 | 34.62 | 34.80 | 34.44 | 34.74 | 5,246,523 | +0.11(+0.32%) |
Nov 20, 2013 | 34.70 | 34.97 | 34.58 | 34.63 | 6,622,958 | +0.01(+0.04%) |
Nov 19, 2013 | 34.88 | 34.98 | 34.50 | 34.62 | 7,241,414 | -0.34(-0.98%) |
Nov 18, 2013 | 35.32 | 35.32 | 34.85 | 34.96 | 6,394,843 | -0.28(-0.81%) |
Nov 15, 2013 | 34.87 | 35.27 | 34.81 | 35.24 | 6,489,822 | +0.26(+0.74%) |
Nov 14, 2013 | 34.80 | 35.06 | 34.65 | 34.99 | 5,353,844 | +0.35(+1.01%) |
Nov 13, 2013 | 34.05 | 34.65 | 34.01 | 34.63 | 5,395,654 | +0.44(+1.27%) |
Nov 12, 2013 | 34.26 | 34.37 | 33.99 | 34.20 | 4,863,540 | -0.13(-0.38%) |
Nov 11, 2013 | 34.39 | 34.42 | 34.13 | 34.33 | 3,959,627 | +0.02(+0.05%) |
Nov 08, 2013 | 33.63 | 34.32 | 33.62 | 34.31 | 6,542,774 | +0.63(+1.88%) |
Nov 07, 2013 | 34.35 | 34.39 | 33.66 | 33.68 | 7,024,767 | -0.47(-1.38%) |
Nov 06, 2013 | 34.55 | 34.55 | 33.88 | 34.15 | 4,433,796 | -0.20(-0.57%) |
Nov 05, 2013 | 33.83 | 34.40 | 33.76 | 34.35 | 7,091,029 | +0.37(+1.09%) |
Nov 04, 2013 | 33.96 | 34.05 | 33.65 | 33.98 | 4,056,206 | +0.14(+0.41%) |
Nov 01, 2013 | 33.72 | 34.00 | 33.66 | 33.84 | 4,744,646 | +0.13(+0.40%) |
Oct 31, 2013 | 33.83 | 33.93 | 33.43 | 33.70 | 9,191,093 | -0.16(-0.49%) |
Oct 30, 2013 | 34.08 | 34.21 | 33.79 | 33.87 | 7,095,751 | +0.10(+0.29%) |
Oct 29, 2013 | 33.71 | 33.89 | 33.60 | 33.77 | 4,720,631 | +0.18(+0.53%) |
Oct 28, 2013 | 33.70 | 33.80 | 33.53 | 33.59 | 6,896,653 | -0.08(-0.25%) |
Oct 25, 2013 | 33.62 | 33.97 | 33.52 | 33.68 | 7,750,363 | +0.08(+0.25%) |
Oct 24, 2013 | 33.64 | 33.71 | 33.47 | 33.59 | 6,321,492 | -0.02(-0.07%) |
Oct 23, 2013 | 33.61 | 33.78 | 33.42 | 33.62 | 5,351,814 | -0.18(-0.53%) |
Oct 22, 2013 | 33.86 | 34.03 | 33.60 | 33.79 | 7,663,382 | -0.06(-0.17%) |
Oct 21, 2013 | 33.76 | 33.98 | 33.59 | 33.85 | 11,230,163 | +0.07(+0.21%) |
Oct 18, 2013 | 33.17 | 33.81 | 33.04 | 33.78 | 11,048,957 | +0.62(+1.86%) |
Oct 17, 2013 | 33.08 | 33.21 | 32.96 | 33.16 | 10,544,234 | +0.01(+0.03%) |
Oct 16, 2013 | 32.96 | 33.20 | 32.80 | 33.15 | 9,803,658 | +0.36(+1.10%) |
Oct 15, 2013 | 32.88 | 33.09 | 32.66 | 32.79 | 8,934,681 | -0.16(-0.47%) |
Oct 14, 2013 | 32.45 | 33.00 | 32.38 | 32.95 | 6,967,805 | +0.27(+0.82%) |
Oct 11, 2013 | 32.69 | 32.80 | 32.42 | 32.68 | 12,129,521 | +0.01(+0.03%) |
Oct 10, 2013 | 32.10 | 32.68 | 32.01 | 32.67 | 12,480,421 | +1.13(+3.60%) |
Oct 09, 2013 | 31.37 | 31.80 | 31.12 | 31.54 | 10,429,444 | +0.27(+0.87%) |
Oct 08, 2013 | 31.79 | 32.31 | 31.22 | 31.27 | 8,445,110 | -0.47(-1.49%) |
Oct 07, 2013 | 31.77 | 32.02 | 31.72 | 31.74 | 5,795,596 | -0.36(-1.11%) |
Oct 04, 2013 | 31.93 | 32.19 | 31.82 | 32.09 | 8,056,047 | +0.22(+0.70%) |
Oct 03, 2013 | 31.98 | 32.25 | 31.61 | 31.87 | 8,028,861 | -0.11(-0.35%) |
Oct 02, 2013 | 32.05 | 32.15 | 31.85 | 31.98 | 9,813,098 | -0.24(-0.73%) |
Oct 01, 2013 | 32.49 | 32.59 | 32.04 | 32.22 | 11,694,173 | -0.10(-0.30%) |
Sep 30, 2013 | 32.17 | 32.55 | 32.10 | 32.32 | 16,592,457 | -0.44(-1.36%) |
Sep 27, 2013 | 33.29 | 33.48 | 32.63 | 32.76 | 35,064,816 | +1.47(+4.69%) |
Sep 26, 2013 | 30.80 | 31.36 | 30.76 | 31.29 | 14,795,181 | +0.63(+2.06%) |
Sep 25, 2013 | 30.89 | 30.93 | 30.58 | 30.66 | 8,858,624 | -0.23(-0.73%) |
Sep 24, 2013 | 30.89 | 31.02 | 30.78 | 30.89 | 8,209,667 | +0.20(+0.65%) |
Sep 23, 2013 | 30.75 | 30.94 | 30.27 | 30.69 | 12,318,925 | -0.17(-0.56%) |
Sep 20, 2013 | 30.79 | 30.92 | 30.30 | 30.86 | 41,776,740 | -0.06(-0.19%) |
Sep 19, 2013 | 31.04 | 31.39 | 30.61 | 30.92 | 16,435,164 | +0.01(+0.03%) |
Sep 18, 2013 | 30.24 | 31.08 | 30.22 | 30.91 | 9,602,370 | +0.52(+1.70%) |
Sep 17, 2013 | 30.33 | 30.55 | 30.24 | 30.39 | 8,635,919 | +0.06(+0.19%) |
Sep 16, 2013 | 30.55 | 30.39 | 30.24 | 30.34 | 6,005,634 | +0.12(+0.41%) |
Sep 13, 2013 | 30.21 | 30.31 | 29.89 | 30.21 | 7,400,485 | -0.08(-0.25%) |
Sep 12, 2013 | 30.23 | 30.65 | 30.16 | 30.29 | 9,252,458 | +0.22(+0.72%) |
Sep 11, 2013 | 29.80 | 30.17 | 29.73 | 30.07 | 10,234,054 | +0.34(+1.15%) |
Sep 10, 2013 | 29.67 | 29.80 | 29.34 | 29.73 | 15,028,483 | +0.63(+2.17%) |
Sep 09, 2013 | 28.94 | 29.18 | 28.89 | 29.10 | 4,587,976 | +0.19(+0.65%) |
Sep 06, 2013 | 29.10 | 29.16 | 28.55 | 28.91 | 5,206,616 | -0.18(-0.61%) |
Sep 05, 2013 | 28.92 | 29.17 | 28.78 | 29.09 | 5,874,570 | +0.11(+0.38%) |
Sep 04, 2013 | 28.62 | 29.13 | 28.61 | 28.98 | 7,303,160 | +0.37(+1.31%) |